596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185300,907467220,2220,2220,2220,2220,5246
|
|
20230724,185200,907467220,2220,2220,2220,2220,0
|
|
20230724,185100,907467220,2220,2220,2220,2220,0
|
|
20230724,185000,907467220,2220,2220,2220,2220,0
|
|
20230724,184900,907467220,2220,2220,2220,2220,0
|
|
20230724,184800,907467220,2220,2220,2220,2220,0
|
|
20230724,184700,907467220,2220,2220,2220,2220,0
|
|
20230724,184600,907467220,2220,2220,2220,2220,0
|
|
20230724,184500,907467220,2220,2220,2220,2220,0
|
|
20230724,184400,907467220,2220,2220,2220,2220,0
|
|
20230724,184300,907467220,2220,2220,2220,2220,0
|
|
20230724,184200,907467220,2220,2220,2220,2220,0
|
|
20230724,184100,907467220,2220,2220,2220,2220,0
|
|
20230724,184000,907467220,2220,2220,2220,2220,0
|
|
20230724,183900,907467220,2220,2220,2220,2220,0
|
|
20230724,183800,907467220,2220,2220,2220,2220,0
|
|
20230724,183700,907467220,2220,2220,2220,2220,0
|
|
20230724,183600,907467220,2220,2220,2220,2220,0
|
|
20230724,183500,907467220,2220,2220,2220,2220,0
|
|
20230724,183400,907467220,2220,2220,2220,2220,0
|
|
20230724,183300,907467220,2220,2220,2220,2220,0
|
|
20230724,183200,907467220,2220,2220,2220,2220,0
|
|
20230724,183100,907467220,2220,2220,2220,2220,0
|
|
20230724,183000,907467220,2220,2220,2220,2220,0
|
|
20230724,182900,907467220,2220,2220,2220,2220,0
|
|
20230724,182800,907467220,2220,2220,2220,2220,0
|
|
20230724,182700,907467220,2220,2220,2220,2220,0
|
|
20230724,182600,907467220,2220,2220,2220,2220,0
|
|
20230724,182500,907467220,2220,2220,2220,2220,0
|
|
20230724,182400,907467220,2220,2220,2220,2220,0
|
|
20230724,182300,907467220,2220,2220,2220,2220,5246
|
|
20230724,182200,907467220,2220,2220,2220,2220,0
|
|
20230724,182100,907467220,2220,2220,2220,2220,0
|
|
20230724,182000,907467220,2220,2220,2220,2220,0
|
|
20230724,181900,907467220,2220,2220,2220,2220,0
|
|
20230724,181800,907467220,2220,2220,2220,2220,0
|
|
20230724,181700,907467220,2220,2220,2220,2220,0
|
|
20230724,181600,907467220,2220,2220,2220,2220,0
|
|
20230724,181500,907467220,2220,2220,2220,2220,0
|
|
20230724,181400,907467220,2220,2220,2220,2220,0
|
|
20230724,181300,907467220,2220,2220,2220,2220,0
|
|
20230724,181200,907467220,2220,2220,2220,2220,0
|
|
20230724,181100,907467220,2220,2220,2220,2220,0
|
|
20230724,181000,907467220,2220,2220,2220,2220,0
|
|
20230724,180900,907467220,2220,2220,2220,2220,0
|
|
20230724,180800,907467220,2220,2220,2220,2220,0
|
|
20230724,180700,907467220,2220,2220,2220,2220,0
|
|
20230724,180600,907467220,2220,2220,2220,2220,0
|
|
20230724,180500,907467220,2220,2220,2220,2220,0
|
|
20230724,180400,907467220,2220,2220,2220,2220,0
|
|
20230724,180300,907467220,2220,2220,2220,2220,0
|
|
20230724,180200,907467220,2220,2220,2220,2220,0
|
|
20230724,180100,907467220,2220,2220,2220,2220,0
|
|
20230724,180000,907467220,2220,2220,2220,2220,0
|
|
20230724,175900,907467220,2220,2220,2220,2220,0
|
|
20230724,175800,907467220,2220,2220,2220,2220,0
|
|
20230724,175700,907467220,2220,2220,2220,2220,0
|
|
20230724,175600,907467220,2220,2220,2220,2220,0
|
|
20230724,175500,907467220,2220,2220,2220,2220,0
|
|
20230724,175400,907467220,2220,2220,2220,2220,0
|
|
20230724,175300,907467220,2220,2220,2220,2220,5246
|
|
20230724,175200,907467220,2220,2220,2220,2220,0
|
|
20230724,175100,907467220,2220,2220,2220,2220,0
|
|
20230724,175000,907467220,2220,2220,2220,2220,0
|
|
20230724,174900,907467220,2220,2220,2220,2220,0
|
|
20230724,174800,907467220,2220,2220,2220,2220,0
|
|
20230724,174700,907467220,2220,2220,2220,2220,0
|
|
20230724,174600,907467220,2220,2220,2220,2220,0
|
|
20230724,174500,907467220,2220,2220,2220,2220,0
|
|
20230724,174400,907467220,2220,2220,2220,2220,0
|
|
20230724,174300,907467220,2220,2220,2220,2220,0
|
|
20230724,174200,907467220,2220,2220,2220,2220,0
|
|
20230724,174100,907467220,2220,2220,2220,2220,0
|
|
20230724,174000,907467220,2220,2220,2220,2220,0
|
|
20230724,173900,907467220,2220,2220,2220,2220,0
|
|
20230724,173800,907467220,2220,2220,2220,2220,0
|
|
20230724,173700,907467220,2220,2220,2220,2220,0
|
|
20230724,173600,907467220,2220,2220,2220,2220,0
|
|
20230724,173500,907467220,2220,2220,2220,2220,0
|
|
20230724,173400,907467220,2220,2220,2220,2220,0
|
|
20230724,173300,907467220,2220,2220,2220,2220,0
|
|
20230724,173200,907467220,2220,2220,2220,2220,0
|
|
20230724,173100,907467220,2220,2220,2220,2220,0
|
|
20230724,173000,907467220,2220,2220,2220,2220,0
|
|
20230724,172900,907467220,2220,2220,2220,2220,0
|
|
20230724,172800,907467220,2220,2220,2220,2220,0
|
|
20230724,172700,907467220,2220,2220,2220,2220,0
|
|
20230724,172600,907467220,2220,2220,2220,2220,0
|
|
20230724,172500,907467220,2220,2220,2220,2220,0
|
|
20230724,172400,907467220,2220,2220,2220,2220,0
|
|
20230724,172300,907467220,2220,2220,2220,2220,5246
|
|
20230724,172200,907467220,2220,2220,2220,2220,0
|
|
20230724,172100,907467220,2220,2220,2220,2220,0
|
|
20230724,172000,907467220,2220,2220,2220,2220,0
|
|
20230724,171900,907467220,2220,2220,2220,2220,0
|
|
20230724,171800,907467220,2220,2220,2220,2220,0
|
|
20230724,171700,907467220,2220,2220,2220,2220,0
|
|
20230724,171600,907467220,2220,2220,2220,2220,0
|
|
20230724,171500,907467220,2220,2220,2220,2220,0
|
|
20230724,171400,907467220,2220,2220,2220,2220,0
|
|
20230724,171300,907467220,2220,2220,2220,2220,0
|
|
20230724,171200,907467220,2220,2220,2220,2220,0
|
|
20230724,171100,907467220,2220,2220,2220,2220,0
|
|
20230724,171000,907467220,2220,2220,2220,2220,0
|
|
20230724,170900,907467220,2220,2220,2220,2220,0
|
|
20230724,170800,907467220,2220,2220,2220,2220,0
|
|
20230724,170700,907467220,2220,2220,2220,2220,0
|
|
20230724,170600,907467220,2220,2220,2220,2220,0
|
|
20230724,170500,907467220,2220,2220,2220,2220,0
|
|
20230724,170400,907467220,2220,2220,2220,2220,0
|
|
20230724,170300,907467220,2220,2220,2220,2220,0
|
|
20230724,170200,907467220,2220,2220,2220,2220,0
|
|
20230724,170100,907467220,2220,2220,2220,2220,0
|
|
20230724,170000,907467220,2220,2220,2220,2220,0
|
|
20230724,165900,907467220,2220,2220,2220,2220,0
|
|
20230724,165800,907467220,2220,2220,2220,2220,0
|
|
20230724,165700,907467220,2220,2220,2220,2220,0
|
|
20230724,165600,907467220,2220,2220,2220,2220,0
|
|
20230724,165500,907467220,2220,2220,2220,2220,0
|
|
20230724,165400,907467220,2220,2220,2220,2220,0
|
|
20230724,165300,907467220,2220,2220,2220,2220,5246
|
|
20230724,165200,907467220,2220,2220,2220,2220,0
|
|
20230724,165100,907467220,2220,2220,2220,2220,0
|
|
20230724,165000,907467220,2220,2220,2220,2220,0
|
|
20230724,164900,907467220,2220,2220,2220,2220,0
|
|
20230724,164800,907467220,2220,2220,2220,2220,0
|
|
20230724,164700,907467220,2220,2220,2220,2220,0
|
|
20230724,164600,907467220,2220,2220,2220,2220,0
|
|
20230724,164500,907467220,2220,2220,2220,2220,0
|
|
20230724,164400,907467220,2220,2220,2220,2220,0
|
|
20230724,164300,907467220,2220,2220,2220,2220,0
|
|
20230724,164200,907467220,2220,2220,2220,2220,0
|
|
20230724,164100,907467220,2220,2220,2220,2220,0
|
|
20230724,164000,907467220,2220,2220,2220,2220,0
|
|
20230724,163900,907467220,2220,2220,2220,2220,0
|
|
20230724,163800,907467220,2220,2220,2220,2220,0
|
|
20230724,163700,907467220,2220,2220,2220,2220,0
|
|
20230724,163600,907467220,2220,2220,2220,2220,0
|
|
20230724,163500,907467220,2220,2220,2220,2220,0
|
|
20230724,163400,907467220,2220,2220,2220,2220,0
|
|
20230724,163300,907467220,2220,2220,2220,2220,0
|
|
20230724,163200,907467220,2220,2220,2220,2220,0
|
|
20230724,163100,907467220,2220,2220,2220,2220,0
|
|
20230724,163000,907467220,2220,2220,2220,2220,0
|
|
20230724,162900,907467220,2220,2220,2220,2220,0
|
|
20230724,162800,907467220,2220,2220,2220,2220,0
|
|
20230724,162700,907467220,2220,2220,2220,2220,0
|
|
20230724,162600,907467220,2220,2220,2220,2220,0
|
|
20230724,162500,907467220,2220,2220,2220,2220,0
|
|
20230724,162400,907467220,2220,2220,2220,2220,0
|
|
20230724,162300,907467220,2220,2220,2220,2220,5246
|
|
20230724,162200,907467220,2220,2220,2220,2220,0
|
|
20230724,162100,907467220,2220,2220,2220,2220,0
|
|
20230724,162000,907467220,2220,2220,2220,2220,0
|
|
20230724,161900,907467220,2220,2220,2220,2220,0
|
|
20230724,161800,907467220,2220,2220,2220,2220,0
|
|
20230724,161700,907467220,2220,2220,2220,2220,0
|
|
20230724,161600,907467220,2220,2220,2220,2220,0
|
|
20230724,161500,907467220,2220,2220,2220,2220,0
|
|
20230724,161400,907467220,2220,2220,2220,2220,0
|
|
20230724,161300,907467220,2220,2220,2220,2220,0
|
|
20230724,161200,907467220,2220,2220,2220,2220,0
|
|
20230724,161100,907467220,2220,2220,2220,2220,0
|
|
20230724,161000,907467220,2220,2220,2220,2220,0
|
|
20230724,160900,907467220,2220,2220,2220,2220,0
|
|
20230724,160800,907467220,2220,2220,2220,2220,0
|
|
20230724,160700,907467220,2220,2220,2220,2220,0
|
|
20230724,160600,907467220,2220,2220,2220,2220,0
|
|
20230724,160500,907467220,2220,2220,2220,2220,0
|
|
20230724,160400,907467220,2220,2220,2220,2220,0
|
|
20230724,160300,907467220,2220,2220,2220,2220,0
|
|
20230724,160200,907467220,2220,2220,2220,2220,0
|
|
20230724,160100,907467220,2220,2220,2220,2220,0
|
|
20230724,160000,907467220,2220,2220,2220,2220,0
|
|
20230724,155900,907467220,2220,2220,2220,2220,0
|
|
20230724,155800,907467220,2220,2220,2220,2220,0
|
|
20230724,155700,907467220,2220,2220,2220,2220,0
|
|
20230724,155600,907467220,2220,2220,2220,2220,0
|
|
20230724,155500,907467220,2220,2220,2220,2220,0
|
|
20230724,155400,907467220,2220,2220,2220,2220,0
|
|
20230724,155300,907467220,2220,2220,2220,2220,5246
|
|
20230724,155200,907467220,2220,2220,2220,2220,0
|
|
20230724,155100,907467220,2220,2220,2220,2220,0
|
|
20230724,155000,907467220,2220,2220,2220,2220,0
|
|
20230724,154900,907467220,2220,2220,2220,2220,0
|
|
20230724,154800,907467220,2220,2220,2220,2220,0
|
|
20230724,154700,907467220,2220,2220,2220,2220,0
|
|
20230724,154600,907467220,2220,2220,2220,2220,0
|
|
20230724,154500,907467220,2220,2220,2220,2220,0
|
|
20230724,154400,907467220,2220,2220,2220,2220,0
|
|
20230724,154300,907467220,2220,2220,2220,2220,0
|
|
20230724,154200,907467220,2220,2220,2220,2220,0
|
|
20230724,154100,907467220,2220,2220,2220,2220,0
|
|
20230724,154000,907467220,2220,2220,2220,2220,0
|
|
20230724,153900,907467220,2220,2220,2220,2220,0
|
|
20230724,153800,907467220,2220,2220,2220,2220,0
|
|
20230724,153700,907467220,2220,2220,2220,2220,0
|
|
20230724,153600,907467220,2220,2220,2220,2220,0
|
|
20230724,153500,907467220,2220,2220,2220,2220,0
|
|
20230724,153400,907467220,2220,2220,2220,2220,0
|
|
20230724,153300,907467220,2220,2220,2220,2220,0
|
|
20230724,153200,907467220,2220,2220,2220,2220,0
|
|
20230724,153100,907467220,2220,2220,2220,2220,0
|
|
20230724,153000,907467220,2220,2220,2220,2220,5246
|
|
20230724,152900,895821100,2220,2220,2220,2220,0
|
|
20230724,152800,895821100,2220,2220,2220,2220,0
|
|
20230724,152700,895821100,2220,2220,2220,2220,0
|
|
20230724,152600,895821100,2220,2220,2220,2220,0
|
|
20230724,152500,895821100,2220,2220,2220,2220,0
|
|
20230724,152400,895821100,2220,2220,2220,2220,0
|
|
20230724,152300,895821100,2220,2220,2220,2220,0
|
|
20230724,152200,895821100,2220,2220,2220,2220,0
|
|
20230724,152100,895821100,2220,2220,2220,2220,0
|
|
20230724,152000,895821100,2220,2220,2220,2220,0
|
|
20230724,151900,895821100,2220,2215,2220,2210,370
|
|
20230724,151800,895000770,2215,2210,2215,2210,506
|
|
20230724,151700,893882380,2210,2210,2210,2210,422
|
|
20230724,151600,892949760,2220,2220,2220,2220,230
|
|
20230724,151500,892439160,2220,2215,2220,2215,318
|
|
20230724,151400,891733450,2215,2205,2215,2205,7875
|
|
20230724,151300,874355695,2205,2205,2205,2205,100
|
|
20230724,151200,874135195,2215,2205,2215,2205,2273
|
|
20230724,151100,869120500,2205,2205,2205,2205,100
|
|
20230724,151000,868900000,2205,2205,2205,2205,2
|
|
20230724,150900,868895590,2215,2215,2215,2215,0
|
|
20230724,150800,868895590,2215,2215,2215,2215,19
|
|
20230724,150700,868853505,2205,2205,2205,2205,0
|
|
20230724,150600,868853505,2205,2205,2205,2205,0
|
|
20230724,150500,868853505,2205,2205,2205,2205,80
|
|
20230724,150400,868677105,2200,2200,2200,2200,0
|
|
20230724,150300,868677105,2200,2200,2200,2200,110
|
|
20230724,150200,868435105,2200,2200,2200,2200,0
|
|
20230724,150100,868435105,2200,2200,2200,2200,120
|
|
20230724,150000,868171105,2200,2200,2200,2200,63
|
|
20230724,145900,868032505,2200,2200,2200,2200,0
|
|
20230724,145800,868032505,2200,2200,2200,2200,1076
|
|
20230724,145700,865665305,2200,2200,2200,2200,1221
|
|
20230724,145600,862979105,2200,2210,2210,2200,200
|
|
20230724,145500,862538545,2210,2210,2210,2210,4
|
|
20230724,145400,862529705,2210,2210,2210,2210,1
|
|
20230724,145300,862527495,2210,2210,2210,2200,5287
|
|
20230724,145200,850885945,2215,2215,2215,2215,20
|
|
20230724,145100,850841645,2210,2210,2210,2210,0
|
|
20230724,145000,850841645,2210,2210,2210,2210,0
|
|
20230724,144900,850841645,2210,2210,2210,2210,0
|
|
20230724,144800,850841645,2210,2210,2220,2210,4940
|
|
20230724,144700,839924045,2205,2205,2205,2205,724
|
|
20230724,144600,838327625,2215,2215,2215,2215,51
|
|
20230724,144500,838214660,2215,2215,2215,2210,1029
|
|
20230724,144400,835935445,2215,2215,2215,2215,0
|
|
20230724,144300,835935445,2215,2215,2215,2215,0
|
|
20230724,144200,835935445,2215,2215,2215,2215,0
|
|
20230724,144100,835935445,2215,2215,2215,2215,0
|
|
20230724,144000,835935445,2215,2210,2215,2210,2
|
|
20230724,143900,835931020,2200,2200,2200,2200,0
|
|
20230724,143800,835931020,2200,2200,2200,2200,3000
|
|
20230724,143700,829331020,2205,2215,2215,2205,2999
|
|
20230724,143600,822715560,2215,2215,2215,2215,0
|
|
20230724,143500,822715560,2215,2220,2220,2215,70
|
|
20230724,143400,822560405,2220,2220,2220,2220,2
|
|
20230724,143300,822555965,2220,2220,2220,2220,2402
|
|
20230724,143200,817223525,2215,2220,2225,2210,745
|
|
20230724,143100,815572055,2220,2215,2220,2210,2389
|
|
20230724,143000,810275715,2195,2215,2215,2195,20036
|
|
20230724,142900,766262070,2205,2210,2220,2205,825
|
|
20230724,142800,764436875,2220,2220,2220,2220,1
|
|
20230724,142700,764434655,2210,2210,2210,2210,0
|
|
20230724,142600,764434655,2210,2210,2210,2210,0
|
|
20230724,142500,764434655,2210,2210,2210,2210,0
|
|
20230724,142400,764434655,2210,2210,2210,2210,433
|
|
20230724,142300,763477725,2220,2220,2220,2220,200
|
|
20230724,142200,763033725,2220,2220,2220,2220,0
|
|
20230724,142100,763033725,2220,2220,2220,2220,0
|
|
20230724,142000,763033725,2220,2220,2220,2220,0
|
|
20230724,141900,763033725,2220,2220,2220,2220,0
|
|
20230724,141800,763033725,2220,2220,2220,2220,0
|
|
20230724,141700,763033725,2220,2220,2220,2220,0
|
|
20230724,141600,763033725,2220,2220,2220,2220,0
|
|
20230724,141500,763033725,2220,2225,2225,2205,6
|
|
20230724,141400,763020445,2225,2225,2225,2225,0
|
|
20230724,141300,763020445,2225,2220,2225,2220,877
|
|
20230724,141200,761073500,2205,2205,2205,2205,0
|
|
20230724,141100,761073500,2205,2205,2205,2205,0
|
|
20230724,141000,761073500,2205,2205,2205,2205,0
|
|
20230724,140900,761073500,2205,2205,2205,2205,10128
|
|
20230724,140800,738741260,2205,2205,2205,2200,1768
|
|
20230724,140700,734843120,2205,2215,2215,2200,14346
|
|
20230724,140600,703216950,2225,2225,2225,2225,0
|
|
20230724,140500,703216950,2225,2215,2225,2215,3
|
|
20230724,140400,703210295,2225,2225,2225,2225,0
|
|
20230724,140300,703210295,2225,2225,2225,2225,1030
|
|
20230724,140200,700918545,2225,2225,2225,2225,0
|
|
20230724,140100,700918545,2225,2225,2225,2225,0
|
|
20230724,140000,700918545,2225,2225,2225,2225,3
|
|
20230724,135900,700911870,2225,2220,2225,2220,3000
|
|
20230724,135800,694237565,2220,2210,2220,2210,4886
|
|
20230724,135700,683422910,2210,2210,2210,2210,500
|
|
20230724,135600,682317910,2210,2210,2210,2210,581
|
|
20230724,135500,681033900,2205,2205,2205,2205,0
|
|
20230724,135400,681033900,2205,2205,2205,2205,0
|
|
20230724,135300,681033900,2205,2205,2205,2205,0
|
|
20230724,135200,681033900,2205,2200,2205,2200,2101
|
|
20230724,135100,676402195,2200,2200,2200,2200,6
|
|
20230724,135000,676388995,2190,2190,2190,2190,20000
|
|
20230724,134900,632588995,2190,2205,2205,2190,34247
|
|
20230724,134800,557255725,2205,2205,2205,2205,0
|
|
20230724,134700,557255725,2205,2205,2205,2205,0
|
|
20230724,134600,557255725,2205,2205,2205,2205,0
|
|
20230724,134500,557255725,2205,2205,2205,2205,0
|
|
20230724,134400,557255725,2205,2210,2210,2205,1484
|
|
20230724,134300,553981085,2215,2215,2215,2215,0
|
|
20230724,134200,553981085,2215,2215,2215,2215,335
|
|
20230724,134100,553239060,2205,2205,2205,2205,0
|
|
20230724,134000,553239060,2205,2205,2205,2205,0
|
|
20230724,133900,553239060,2205,2215,2215,2205,3406
|
|
20230724,133800,545728815,2220,2215,2220,2215,6
|
|
20230724,133700,545715500,2215,2225,2225,2205,4261
|
|
20230724,133600,536302700,2225,2225,2225,2225,0
|
|
20230724,133500,536302700,2225,2215,2225,2215,25
|
|
20230724,133400,536247315,2220,2220,2220,2220,49
|
|
20230724,133300,536138535,2225,2225,2225,2225,100
|
|
20230724,133200,535916035,2215,2215,2215,2215,0
|
|
20230724,133100,535916035,2215,2215,2215,2215,0
|
|
20230724,133000,535916035,2215,2215,2215,2215,0
|
|
20230724,132900,535916035,2215,2215,2215,2215,0
|
|
20230724,132800,535916035,2215,2215,2215,2215,1
|
|
20230724,132700,535913820,2215,2215,2215,2215,226
|
|
20230724,132600,535413230,2225,2225,2225,2225,0
|
|
20230724,132500,535413230,2225,2220,2225,2220,100
|
|
20230724,132400,535190750,2220,2220,2220,2220,600
|
|
20230724,132300,533858750,2220,2220,2220,2220,0
|
|
20230724,132200,533858750,2220,2220,2220,2220,1
|
|
20230724,132100,533856530,2210,2210,2210,2210,0
|
|
20230724,132000,533856530,2210,2210,2210,2210,0
|
|
20230724,131900,533856530,2210,2220,2220,2210,2658
|
|
20230724,131800,527981460,2220,2220,2220,2220,0
|
|
20230724,131700,527981460,2220,2220,2220,2220,0
|
|
20230724,131600,527981460,2220,2220,2220,2220,0
|
|
20230724,131500,527981460,2220,2215,2220,2215,63
|
|
20230724,131400,527841910,2215,2225,2225,2215,3633
|
|
20230724,131300,519792655,2230,2230,2230,2230,0
|
|
20230724,131200,519792655,2230,2230,2230,2230,0
|
|
20230724,131100,519792655,2230,2230,2230,2230,0
|
|
20230724,131000,519792655,2230,2230,2230,2230,0
|
|
20230724,130900,519792655,2230,2230,2230,2230,0
|
|
20230724,130800,519792655,2230,2230,2230,2230,135
|
|
20230724,130700,519491605,2230,2230,2230,2230,0
|
|
20230724,130600,519491605,2230,2230,2230,2230,0
|
|
20230724,130500,519491605,2230,2230,2230,2230,0
|
|
20230724,130400,519491605,2230,2230,2230,2230,0
|
|
20230724,130300,519491605,2230,2230,2230,2230,0
|
|
20230724,130200,519491605,2230,2230,2230,2230,1
|
|
20230724,130100,519489375,2225,2215,2225,2215,924
|
|
20230724,130000,517434575,2225,2225,2225,2225,100
|
|
20230724,125900,517212075,2225,2225,2225,2225,0
|
|
20230724,125800,517212075,2225,2220,2225,2220,802
|
|
20230724,125700,515431630,2220,2215,2220,2215,1934
|
|
20230724,125600,511147765,2215,2215,2215,2215,20
|
|
20230724,125500,511103465,2215,2215,2215,2215,0
|
|
20230724,125400,511103465,2215,2215,2215,2215,0
|
|
20230724,125300,511103465,2215,2215,2215,2215,1
|
|
20230724,125200,511101250,2210,2215,2215,2210,2344
|
|
20230724,125100,505920965,2215,2215,2215,2215,354
|
|
20230724,125000,505136855,2215,2215,2215,2215,237
|
|
20230724,124900,504611900,2220,2220,2220,2220,20
|
|
20230724,124800,504567500,2220,2220,2220,2220,0
|
|
20230724,124700,504567500,2220,2220,2220,2220,1
|
|
20230724,124600,504565280,2210,2220,2220,2210,517
|
|
20230724,124500,503421145,2220,2220,2220,2220,0
|
|
20230724,124400,503421145,2220,2220,2220,2220,1
|
|
20230724,124300,503418925,2225,2225,2225,2225,0
|
|
20230724,124200,503418925,2225,2225,2225,2225,1
|
|
20230724,124100,503416700,2220,2220,2220,2220,1
|
|
20230724,124000,503414480,2220,2220,2220,2220,0
|
|
20230724,123900,503414480,2220,2220,2220,2220,1
|
|
20230724,123800,503412260,2220,2220,2220,2220,1
|
|
20230724,123700,503410040,2220,2220,2220,2220,0
|
|
20230724,123600,503410040,2220,2220,2220,2220,0
|
|
20230724,123500,503410040,2220,2220,2220,2220,0
|
|
20230724,123400,503410040,2220,2220,2220,2220,2
|
|
20230724,123300,503405600,2220,2220,2220,2220,0
|
|
20230724,123200,503405600,2220,2220,2220,2220,4
|
|
20230724,123100,503396720,2220,2220,2220,2220,0
|
|
20230724,123000,503396720,2220,2220,2220,2220,0
|
|
20230724,122900,503396720,2220,2220,2220,2220,1
|
|
20230724,122800,503394500,2220,2220,2220,2220,1
|
|
20230724,122700,503392280,2225,2225,2225,2225,1
|
|
20230724,122600,503390055,2225,2225,2225,2225,1
|
|
20230724,122500,503387830,2225,2225,2225,2225,1
|
|
20230724,122400,503385605,2225,2225,2225,2225,2
|
|
20230724,122300,503381155,2225,2225,2225,2225,0
|
|
20230724,122200,503381155,2225,2225,2225,2225,0
|
|
20230724,122100,503381155,2225,2220,2225,2205,10003
|
|
20230724,122000,481270625,2215,2220,2220,2215,5001
|
|
20230724,121900,470191045,2230,2230,2230,2230,800
|
|
20230724,121800,468407045,2230,2230,2230,2230,0
|
|
20230724,121700,468407045,2230,2230,2230,2230,1
|
|
20230724,121600,468404815,2220,2220,2220,2220,0
|
|
20230724,121500,468404815,2220,2220,2220,2220,0
|
|
20230724,121400,468404815,2220,2220,2220,2220,226
|
|
20230724,121300,467903095,2220,2225,2225,2220,1000
|
|
20230724,121200,465681145,2225,2225,2225,2225,0
|
|
20230724,121100,465681145,2225,2225,2225,2225,2
|
|
20230724,121000,465676695,2225,2225,2225,2225,2670
|
|
20230724,120900,459735945,2220,2220,2220,2220,0
|
|
20230724,120800,459735945,2220,2220,2220,2220,0
|
|
20230724,120700,459735945,2220,2220,2220,2220,0
|
|
20230724,120600,459735945,2220,2220,2220,2220,5
|
|
20230724,120500,459724845,2220,2220,2220,2220,0
|
|
20230724,120400,459724845,2220,2220,2220,2220,300
|
|
20230724,120300,459058845,2225,2225,2225,2225,10
|
|
20230724,120200,459036595,2220,2220,2220,2220,466
|
|
20230724,120100,458002075,2225,2225,2225,2225,0
|
|
20230724,120000,458002075,2225,2225,2225,2225,20
|
|
20230724,115900,457957575,2220,2225,2225,2220,1793
|
|
20230724,115800,453975250,2225,2225,2225,2225,0
|
|
20230724,115700,453975250,2225,2225,2225,2225,11
|
|
20230724,115600,453950775,2225,2225,2225,2225,1
|
|
20230724,115500,453948550,2225,2225,2225,2225,2
|
|
20230724,115400,453944100,2225,2225,2225,2225,1
|
|
20230724,115300,453941875,2225,2225,2225,2225,320
|
|
20230724,115200,453229875,2225,2225,2225,2225,6228
|
|
20230724,115100,439372575,2230,2230,2230,2230,0
|
|
20230724,115000,439372575,2230,2230,2230,2230,0
|
|
20230724,114900,439372575,2230,2230,2235,2230,8
|
|
20230724,114800,439354730,2230,2235,2235,2230,6
|
|
20230724,114700,439341340,2235,2235,2235,2230,2548
|
|
20230724,114600,433659250,2235,2235,2235,2235,2
|
|
20230724,114500,433654780,2230,2230,2230,2230,0
|
|
20230724,114400,433654780,2230,2230,2230,2230,1
|
|
20230724,114300,433652550,2230,2230,2230,2230,739
|
|
20230724,114200,432004580,2230,2235,2235,2230,265
|
|
20230724,114100,431412325,2235,2235,2235,2235,0
|
|
20230724,114000,431412325,2235,2235,2235,2235,0
|
|
20230724,113900,431412325,2235,2235,2235,2235,200
|
|
20230724,113800,430965325,2235,2235,2235,2235,100
|
|
20230724,113700,430741825,2235,2235,2235,2235,154
|
|
20230724,113600,430397635,2240,2240,2240,2240,0
|
|
20230724,113500,430397635,2240,2240,2240,2240,0
|
|
20230724,113400,430397635,2240,2240,2240,2240,300
|
|
20230724,113300,429725635,2235,2235,2235,2235,0
|
|
20230724,113200,429725635,2235,2235,2235,2235,0
|
|
20230724,113100,429725635,2235,2235,2235,2235,0
|
|
20230724,113000,429725635,2235,2235,2235,2235,66
|
|
20230724,112900,429578125,2235,2235,2235,2235,5
|
|
20230724,112800,429566950,2225,2225,2225,2225,0
|
|
20230724,112700,429566950,2225,2225,2225,2225,600
|
|
20230724,112600,428231950,2225,2225,2225,2225,0
|
|
20230724,112500,428231950,2225,2225,2225,2225,0
|
|
20230724,112400,428231950,2225,2240,2240,2225,2133
|
|
20230724,112300,423471680,2240,2240,2240,2240,2
|
|
20230724,112200,423467200,2235,2235,2235,2235,0
|
|
20230724,112100,423467200,2235,2235,2235,2235,0
|
|
20230724,112000,423467200,2235,2235,2245,2235,109
|
|
20230724,111900,423223575,2245,2245,2245,2245,0
|
|
20230724,111800,423223575,2245,2245,2245,2245,0
|
|
20230724,111700,423223575,2245,2245,2245,2245,0
|
|
20230724,111600,423223575,2245,2245,2245,2245,0
|
|
20230724,111500,423223575,2245,2245,2245,2245,4
|
|
20230724,111400,423214595,2245,2245,2245,2245,1
|
|
20230724,111300,423212350,2245,2245,2245,2245,150
|
|
20230724,111200,422875600,2235,2235,2235,2235,2500
|
|
20230724,111100,417288100,2245,2245,2245,2245,0
|
|
20230724,111000,417288100,2245,2245,2245,2245,0
|
|
20230724,110900,417288100,2245,2245,2245,2245,40
|
|
20230724,110800,417198300,2235,2240,2240,2235,5998
|
|
20230724,110700,403786240,2240,2240,2240,2240,0
|
|
20230724,110600,403786240,2240,2240,2240,2240,5
|
|
20230724,110500,403775040,2240,2240,2240,2240,3
|
|
20230724,110400,403768320,2235,2235,2235,2235,0
|
|
20230724,110300,403768320,2235,2235,2235,2235,13
|
|
20230724,110200,403739265,2235,2235,2235,2235,1649
|
|
20230724,110100,400053750,2230,2230,2230,2230,0
|
|
20230724,110000,400053750,2230,2230,2230,2230,0
|
|
20230724,105900,400053750,2230,2230,2230,2230,200
|
|
20230724,105800,399607750,2230,2230,2230,2230,5
|
|
20230724,105700,399596600,2230,2230,2230,2230,866
|
|
20230724,105600,397665420,2235,2235,2235,2235,2
|
|
20230724,105500,397660950,2230,2230,2230,2230,100
|
|
20230724,105400,397437950,2225,2225,2225,2225,58
|
|
20230724,105300,397308900,2225,2225,2225,2225,1088
|
|
20230724,105200,394888100,2225,2225,2225,2225,45
|
|
20230724,105100,394787975,2225,2225,2225,2225,0
|
|
20230724,105000,394787975,2225,2225,2225,2225,0
|
|
20230724,104900,394787975,2225,2225,2225,2225,0
|
|
20230724,104800,394787975,2225,2225,2225,2225,1271
|
|
20230724,104700,391960000,2225,2225,2225,2225,178
|
|
20230724,104600,391563950,2230,2230,2230,2230,20
|
|
20230724,104500,391519350,2230,2235,2235,2230,517
|
|
20230724,104400,390366240,2235,2230,2235,2230,295
|
|
20230724,104300,389708305,2230,2230,2230,2230,210
|
|
20230724,104200,389240005,2230,2230,2230,2230,0
|
|
20230724,104100,389240005,2230,2230,2230,2230,0
|
|
20230724,104000,389240005,2230,2235,2235,2230,1016
|
|
20230724,103900,386974320,2230,2235,2235,2230,620
|
|
20230724,103800,385589165,2235,2235,2235,2235,96
|
|
20230724,103700,385374605,2235,2250,2250,2235,453
|
|
20230724,103600,384359105,2250,2250,2250,2250,11
|
|
20230724,103500,384334355,2250,2250,2250,2250,0
|
|
20230724,103400,384334355,2250,2250,2250,2250,0
|
|
20230724,103300,384334355,2250,2250,2250,2250,5
|
|
20230724,103200,384323105,2250,2250,2250,2250,0
|
|
20230724,103100,384323105,2250,2250,2250,2250,0
|
|
20230724,103000,384323105,2250,2235,2250,2235,3
|
|
20230724,102900,384316385,2250,2250,2250,2250,0
|
|
20230724,102800,384316385,2250,2240,2250,2240,2
|
|
20230724,102700,384311895,2250,2250,2250,2250,20
|
|
20230724,102600,384266895,2250,2245,2250,2240,180
|
|
20230724,102500,383862400,2250,2250,2250,2250,0
|
|
20230724,102400,383862400,2250,2250,2250,2250,450
|
|
20230724,102300,382849900,2250,2250,2250,2250,1
|
|
20230724,102200,382847650,2250,2250,2250,2250,43
|
|
20230724,102100,382750900,2255,2255,2255,2255,0
|
|
20230724,102000,382750900,2255,2255,2255,2255,0
|
|
20230724,101900,382750900,2255,2255,2255,2255,0
|
|
20230724,101800,382750900,2255,2255,2255,2255,0
|
|
20230724,101700,382750900,2255,2255,2255,2255,0
|
|
20230724,101600,382750900,2255,2255,2255,2255,0
|
|
20230724,101500,382750900,2255,2240,2255,2235,197
|
|
20230724,101400,382310245,2255,2255,2255,2255,100
|
|
20230724,101300,382084745,2240,2240,2240,2240,68
|
|
20230724,101200,381932425,2260,2260,2260,2260,0
|
|
20230724,101100,381932425,2260,2245,2260,2245,700
|
|
20230724,101000,380355380,2245,2245,2245,2245,0
|
|
20230724,100900,380355380,2245,2245,2245,2245,0
|
|
20230724,100800,380355380,2245,2235,2245,2235,3730
|
|
20230724,100700,372004570,2230,2230,2230,2230,2313
|
|
20230724,100600,366846580,2220,2220,2220,2220,0
|
|
20230724,100500,366846580,2220,2220,2220,2220,0
|
|
20230724,100400,366846580,2220,2220,2220,2220,1893
|
|
20230724,100300,362644120,2215,2225,2225,2215,11345
|
|
20230724,100200,337500110,2240,2225,2240,2225,59
|
|
20230724,100100,337368100,2240,2225,2240,2215,16394
|
|
20230724,100000,300873920,2230,2235,2250,2215,14822
|
|
20230724,095900,267954885,2250,2250,2250,2250,0
|
|
20230724,095800,267954885,2250,2235,2250,2225,11103
|
|
20230724,095700,243203710,2235,2240,2240,2235,115
|
|
20230724,095600,242946185,2235,2235,2235,2235,0
|
|
20230724,095500,242946185,2235,2235,2235,2235,0
|
|
20230724,095400,242946185,2235,2235,2235,2235,0
|
|
20230724,095300,242946185,2235,2235,2235,2235,240
|
|
20230724,095200,242409785,2235,2235,2235,2235,0
|
|
20230724,095100,242409785,2235,2245,2245,2235,2020
|
|
20230724,095000,237876035,2250,2250,2250,2250,0
|
|
20230724,094900,237876035,2250,2250,2250,2250,30
|
|
20230724,094800,237808535,2250,2235,2250,2235,4355
|
|
20230724,094700,228042335,2240,2240,2240,2240,0
|
|
20230724,094600,228042335,2240,2230,2240,2230,101
|
|
20230724,094500,227817095,2230,2230,2230,2230,1
|
|
20230724,094400,227814865,2235,2235,2235,2235,0
|
|
20230724,094300,227814865,2235,2220,2235,2220,1211
|
|
20230724,094200,225115780,2230,2230,2230,2230,2212
|
|
20230724,094100,220183020,2230,2230,2230,2220,1817
|
|
20230724,094000,216146465,2230,2230,2230,2230,53
|
|
20230724,093900,216028275,2230,2230,2230,2230,0
|
|
20230724,093800,216028275,2230,2225,2230,2225,19
|
|
20230724,093700,215985955,2230,2245,2245,2215,10825
|
|
20230724,093600,191900845,2240,2245,2245,2240,86
|
|
20230724,093500,191708025,2240,2240,2240,2240,6
|
|
20230724,093400,191694585,2240,2240,2240,2240,172
|
|
20230724,093300,191309305,2240,2240,2240,2240,0
|
|
20230724,093200,191309305,2240,2235,2240,2235,3848
|
|
20230724,093100,182699185,2240,2240,2240,2230,13003
|
|
20230724,093000,153692560,2240,2240,2240,2240,4
|
|
20230724,092900,153683600,2240,2240,2240,2240,1013
|
|
20230724,092800,151414480,2240,2240,2240,2240,919
|
|
20230724,092700,149355920,2250,2250,2250,2250,13
|
|
20230724,092600,149326670,2250,2240,2250,2240,3
|
|
20230724,092500,149319940,2240,2240,2240,2240,2006
|
|
20230724,092400,144826500,2240,2245,2245,2240,1697
|
|
20230724,092300,141021945,2250,2250,2250,2250,100
|
|
20230724,092200,140796945,2250,2250,2250,2250,241
|
|
20230724,092100,140254695,2260,2260,2260,2260,0
|
|
20230724,092000,140254695,2260,2260,2260,2260,9
|
|
20230724,091900,140234355,2260,2260,2260,2260,5
|
|
20230724,091800,140223055,2250,2250,2250,2250,500
|
|
20230724,091700,139098055,2265,2265,2265,2265,12
|
|
20230724,091600,139070875,2250,2265,2265,2250,322
|
|
20230724,091500,138346270,2240,2260,2265,2240,20579
|
|
20230724,091400,92066515,2265,2265,2265,2260,6624
|
|
20230724,091300,77089840,2270,2275,2275,2270,7059
|
|
20230724,091200,61063130,2270,2270,2270,2270,0
|
|
20230724,091100,61063130,2270,2280,2280,2270,6745
|
|
20230724,091000,45715935,2275,2275,2285,2275,2146
|
|
20230724,090900,40819260,2275,2280,2280,2275,2910
|
|
20230724,090800,34199005,2280,2280,2280,2280,3153
|
|
20230724,090700,27010165,2280,2280,2280,2280,100
|
|
20230724,090600,26782165,2290,2290,2290,2290,1000
|
|
20230724,090500,24492165,2280,2290,2290,2280,5054
|
|
20230724,090400,12920965,2295,2290,2300,2290,98
|
|
20230724,090300,12696250,2290,2295,2295,2290,194
|
|
20230724,090200,12251025,2295,2300,2300,2295,1213
|
|
20230724,090100,9462000,2300,2320,2365,2300,3096
|
|
20230724,090000,2266640,2320,2310,2320,2310,981
|